US Energy Ishares ETF (NY: IYE )

26.35 USD +0.75 (+2.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.38 20.14 19.23 20.01 3,452,945 +0.43(+2.20%)
Jun 29, 2020 19.38 19.74 19.27 19.58 3,415,672 +0.30(+1.56%)
Jun 26, 2020 19.91 19.91 19.21 19.28 4,744,600 -0.71(-3.55%)
Jun 25, 2020 19.50 20.09 19.36 19.99 3,772,168 +0.36(+1.83%)
Jun 24, 2020 20.54 20.54 19.52 19.63 3,703,712 -1.17(-5.63%)
Jun 23, 2020 21.06 21.15 20.73 20.80 1,690,462 +0.02(+0.10%)
Jun 22, 2020 20.60 20.84 20.34 20.78 2,237,608 +0.08(+0.39%)
Jun 19, 2020 21.62 21.64 20.67 20.70 3,666,700 -0.31(-1.48%)
Jun 18, 2020 20.55 21.23 20.43 21.01 2,596,176 +0.25(+1.20%)
Jun 17, 2020 21.46 21.46 20.76 20.76 2,565,123 -0.74(-3.44%)
Jun 16, 2020 21.89 21.91 20.90 21.50 3,993,556 +0.61(+2.92%)
Jun 15, 2020 20.00 21.12 19.71 20.89 3,826,795 -0.18(-0.85%)
Jun 12, 2020 21.45 21.59 20.48 21.07 3,539,900 +0.54(+2.63%)
Jun 11, 2020 21.03 21.66 20.46 20.53 4,363,908 -2.12(-9.36%)
Jun 10, 2020 23.62 23.62 22.63 22.65 3,640,212 -1.17(-4.91%)
Jun 09, 2020 23.95 24.03 23.49 23.82 3,158,352 -0.95(-3.84%)
Jun 08, 2020 24.56 24.77 23.98 24.77 4,393,523 +1.10(+4.65%)
Jun 05, 2020 23.03 23.86 23.03 23.67 3,424,200 +1.67(+7.59%)
Jun 04, 2020 21.90 22.07 21.56 22.00 1,955,749 +0.02(+0.09%)
Jun 03, 2020 21.73 22.08 21.64 21.98 2,003,122 +0.64(+3.00%)
Jun 02, 2020 21.02 21.35 20.96 21.34 1,995,249 +0.58(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.